83,625€
0,33%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 83,38 | 84,93 | 83,35 | 84,10 | 0,90% | - |
| 26.09.2025 | 83,70 | 84,30 | 82,80 | 83,35 | -1,01% | 734,00 |
| 25.09.2025 | 85,25 | 85,25 | 84,00 | 84,20 | -0,53% | 1.856,00 |
| 24.09.2025 | 83,30 | 84,75 | 82,90 | 84,65 | 2,23% | 1.851,00 |
| 23.09.2025 | 83,50 | 83,75 | 82,80 | 82,80 | -0,78% | 377,00 |
| 22.09.2025 | 82,50 | 84,35 | 81,45 | 83,45 | 1,58% | 2.310,00 |
| 19.09.2025 | 82,10 | 82,85 | 81,95 | 82,15 | 0,43% | 1.899,00 |
| 18.09.2025 | 83,25 | 84,35 | 81,20 | 81,80 | -1,68% | 2.072,00 |
| 17.09.2025 | 83,65 | 84,40 | 82,35 | 83,20 | -0,89% | 1.104,00 |
| 16.09.2025 | 83,15 | 85,00 | 83,15 | 83,95 | 1,02% | 2.253,00 |
| 15.09.2025 | 83,05 | 84,30 | 82,00 | 83,10 | 1,59% | 10.281,00 |
| 12.09.2025 | 87,45 | 88,45 | 77,35 | 81,80 | -7,41% | 6.651,00 |
| 11.09.2025 | 86,90 | 88,45 | 86,55 | 88,35 | 2,49% | 1.712,00 |
| 10.09.2025 | 87,50 | 88,05 | 85,60 | 86,20 | -1,71% | 2.613,00 |
| 09.09.2025 | 90,00 | 90,25 | 87,25 | 87,70 | 0,06% | 4.418,00 |
| 08.09.2025 | 97,45 | 97,65 | 87,05 | 87,65 | -8,65% | 5.319,00 |
| 05.09.2025 | 88,90 | 99,60 | 88,90 | 95,95 | 10,29% | 7.911,00 |
| 04.09.2025 | 85,50 | 87,45 | 85,50 | 87,00 | 1,69% | 3.768,00 |
| 03.09.2025 | 86,00 | 86,85 | 85,35 | 85,55 | -0,64% | 1.523,00 |
| 02.09.2025 | 86,25 | 86,60 | 84,75 | 86,10 | -0,35% | 1.799,00 |
| 01.09.2025 | 86,30 | 87,80 | 86,30 | 86,40 | 1,17% | 1.202,00 |
| 29.08.2025 | 87,15 | 87,95 | 85,40 | 85,40 | -2,23% | 2.932,00 |
| 28.08.2025 | 88,90 | 89,15 | 87,35 | 87,35 | -1,80% | 3.972,00 |
| 27.08.2025 | 89,65 | 90,90 | 87,50 | 88,95 | -0,39% | 1.702,00 |
| 26.08.2025 | 90,50 | 91,45 | 89,05 | 89,30 | -1,98% | 2.093,00 |
| 25.08.2025 | 94,70 | 95,10 | 90,60 | 91,10 | -3,65% | 1.541,00 |
| 22.08.2025 | 95,15 | 95,90 | 94,55 | 94,55 | -0,26% | 871,00 |
| 21.08.2025 | 95,05 | 96,30 | 94,55 | 94,80 | -0,63% | 235,00 |
| 20.08.2025 | 95,65 | 96,10 | 94,45 | 95,40 | -0,52% | 272,00 |
| 19.08.2025 | 96,60 | 97,35 | 95,90 | 95,90 | -0,93% | 652,00 |
| 18.08.2025 | 97,05 | 97,75 | 96,80 | 96,80 | -0,26% | 551,00 |
| 15.08.2025 | 97,10 | 97,30 | 96,50 | 97,05 | 0,67% | 3.386,00 |
| 14.08.2025 | 96,55 | 97,20 | 95,65 | 96,40 | -0,21% | 923,00 |
| 13.08.2025 | 94,95 | 96,60 | 94,90 | 96,60 | 1,95% | 1.163,00 |
| 12.08.2025 | 94,45 | 94,80 | 94,05 | 94,75 | 1,28% | 696,00 |
| 11.08.2025 | 97,00 | 97,00 | 93,55 | 93,55 | -1,94% | 1.517,00 |
| 08.08.2025 | 96,05 | 97,40 | 95,40 | 95,40 | -2,40% | 1.275,00 |
| 07.08.2025 | 95,55 | 98,10 | 95,30 | 97,75 | 2,79% | 2.070,00 |
| 06.08.2025 | 95,50 | 96,00 | 94,60 | 95,10 | -0,58% | 1.364,00 |
| 05.08.2025 | 96,35 | 97,65 | 94,75 | 95,65 | 1,06% | 2.744,00 |
| 04.08.2025 | 92,20 | 97,05 | 92,20 | 94,65 | 2,77% | 1.945,00 |
| 01.08.2025 | 94,25 | 94,25 | 90,40 | 92,10 | -1,55% | 838,00 |
| 31.07.2025 | 96,30 | 96,30 | 93,55 | 93,55 | -2,65% | 967,00 |
| 30.07.2025 | 95,80 | 98,50 | 95,80 | 96,10 | -0,26% | 735,00 |
| 29.07.2025 | 97,30 | 98,20 | 95,30 | 96,35 | -0,10% | 778,00 |
| 28.07.2025 | 99,00 | 99,15 | 96,45 | 96,45 | -1,53% | 625,00 |
| 25.07.2025 | 97,05 | 98,00 | 97,05 | 97,95 | 0,15% | 242,00 |
| 24.07.2025 | 96,85 | 97,80 | 96,05 | 97,80 | 1,50% | 1.103,00 |
| 23.07.2025 | 95,00 | 97,60 | 94,95 | 96,35 | 1,96% | 508,00 |
| 22.07.2025 | 92,85 | 94,50 | 92,45 | 94,50 | 1,45% | 1.014,00 |
| 21.07.2025 | 94,55 | 94,95 | 92,55 | 93,15 | -1,22% | 1.984,00 |
| 18.07.2025 | 95,95 | 96,10 | 94,30 | 94,30 | -1,62% | 1.205,00 |
| 17.07.2025 | 96,40 | 97,05 | 95,85 | 95,85 | -0,57% | 1.644,00 |
| 16.07.2025 | 95,05 | 96,40 | 94,70 | 96,40 | 1,63% | 809,00 |
| 15.07.2025 | 95,30 | 95,70 | 93,85 | 94,85 | 0,37% | 773,00 |
| 14.07.2025 | 96,10 | 96,10 | 94,25 | 94,50 | -2,07% | 864,00 |
| 11.07.2025 | 97,05 | 97,05 | 96,25 | 96,50 | -0,52% | 556,00 |
| 10.07.2025 | 95,35 | 97,00 | 95,35 | 97,00 | 1,89% | 1.116,00 |
| 09.07.2025 | 95,05 | 96,00 | 95,05 | 95,20 | 0,32% | 1.250,00 |
| 08.07.2025 | 93,50 | 96,05 | 93,50 | 94,90 | 1,44% | 1.973,00 |
| 07.07.2025 | 94,60 | 95,00 | 92,85 | 93,55 | -1,37% | 1.000,00 |
| 04.07.2025 | 93,15 | 95,45 | 93,15 | 94,85 | 3,66% | 2.987,00 |
| 03.07.2025 | 91,60 | 91,80 | 91,50 | 91,50 | 0,55% | 182,00 |
| 02.07.2025 | 92,05 | 92,35 | 91,00 | 91,00 | -1,09% | 187,00 |
| 01.07.2025 | 90,15 | 92,95 | 90,15 | 92,00 | 1,27% | 1.052,00 |
| 30.06.2025 | 91,45 | 91,75 | 90,45 | 90,85 | 0,28% | 600,00 |
| 27.06.2025 | 90,50 | 91,00 | 90,35 | 90,60 | 0,22% | 357,00 |
| 26.06.2025 | 89,15 | 90,45 | 89,15 | 90,40 | 1,40% | 602,00 |
| 25.06.2025 | 90,65 | 91,30 | 88,55 | 89,15 | -1,00% | 949,00 |
| 24.06.2025 | 90,05 | 90,75 | 90,05 | 90,05 | 1,52% | 2.020,00 |
| 23.06.2025 | 92,90 | 92,90 | 88,70 | 88,70 | -4,47% | 2.104,00 |
| 20.06.2025 | 90,05 | 92,85 | 90,05 | 92,85 | 3,57% | 1.641,00 |
| 19.06.2025 | 90,65 | 90,70 | 89,65 | 89,65 | -1,10% | 965,00 |
| 18.06.2025 | 91,10 | 91,45 | 89,50 | 90,65 | -1,25% | 3.601,00 |
| 17.06.2025 | 92,05 | 92,45 | 91,50 | 91,80 | 0,49% | 357,00 |
| 16.06.2025 | 93,20 | 94,70 | 91,35 | 91,35 | -0,49% | 5.333,00 |
| 13.06.2025 | 90,95 | 93,10 | 89,70 | 91,80 | 0,93% | 6.295,00 |
| 12.06.2025 | 91,55 | 92,70 | 90,35 | 90,95 | -1,14% | 3.981,00 |
| 11.06.2025 | 94,35 | 94,65 | 92,00 | 92,00 | -0,86% | 1.753,00 |
| 10.06.2025 | 95,40 | 96,70 | 92,80 | 92,80 | -2,93% | 2.742,00 |
| 09.06.2025 | 96,30 | 96,50 | 94,55 | 95,60 | 0,58% | 984,00 |
| 06.06.2025 | 96,00 | 97,10 | 95,05 | 95,05 | -1,09% | 3.221,00 |
| 05.06.2025 | 97,95 | 99,80 | 96,10 | 96,10 | -1,74% | 7.465,00 |
| 04.06.2025 | 103,10 | 103,90 | 97,70 | 97,80 | -4,59% | 12.252,00 |
| 03.06.2025 | 103,80 | 110,80 | 101,20 | 102,50 | 3,17% | 20.811,00 |
| 02.06.2025 | 84,25 | 101,60 | 83,50 | 99,35 | 18,27% | 9.470,00 |
| 30.05.2025 | 88,05 | 89,55 | 83,10 | 84,00 | -4,05% | 3.318,00 |
| 29.05.2025 | 86,75 | 87,90 | 86,70 | 87,55 | 1,45% | 167,00 |
| 28.05.2025 | 86,70 | 87,25 | 86,15 | 86,30 | -0,69% | 777,00 |
| 27.05.2025 | 86,90 | 87,65 | 86,40 | 86,90 | 0,00% | 452,00 |
| 26.05.2025 | 86,30 | 87,40 | 86,30 | 86,90 | 0,75% | 391,00 |
| 23.05.2025 | 88,10 | 88,15 | 85,00 | 86,25 | -1,43% | 388,00 |
| 22.05.2025 | 87,45 | 87,75 | 86,85 | 87,50 | 0,46% | 1.583,00 |
| 21.05.2025 | 90,25 | 90,25 | 86,90 | 87,10 | -3,38% | 914,00 |
| 20.05.2025 | 86,65 | 91,55 | 86,05 | 90,15 | 4,22% | 1.116,00 |
| 19.05.2025 | 83,45 | 87,05 | 83,45 | 86,50 | 4,09% | 584,00 |
| 16.05.2025 | 82,05 | 83,50 | 82,05 | 83,10 | 1,28% | 775,00 |
| 15.05.2025 | 82,55 | 83,65 | 80,35 | 82,05 | -0,85% | 659,00 |
| 14.05.2025 | 84,75 | 84,90 | 82,25 | 82,75 | -1,95% | 3.763,00 |
| 13.05.2025 | 86,75 | 87,45 | 84,40 | 84,40 | -3,71% | 298,00 |